- 9344
- 2026/11/10
- 時価
- 68億円
- PER 予
- 13.4倍
- 2023年以降
- 8.98-45.22倍
（2023-2026年） - PBR
- 1.99倍
- 2023年以降
- 1.01-8.28倍
（2023-2026年） - 配当 予
- 3.04%
- ROE 予
- 14.84%
- ROA 予
- 8.83%
- 資料
- Link
- CSV,JSON
アクシスコンサルティング（9344）の株価チャート
株価
11/11
- 前日 (11/10)
- 1,347
- 始値
- 1,344
- 高値
- 1,364
- 安値
- 1,342
- 終値 -0.37%
- 1,342
- 出来高 -59.06%
- 5,200
乖離率
- 株価（5日）
移動平均値 - -0.81%
1,353 - 株価（25日）
移動平均値 - -5.76%
1,424 - 出来高（5日）
移動平均値 - -57.24%
12,160
2026/06/15～2026/11/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/11 | 1,344 | 1,364 | 1,342 | 1,342 | -0.37% | 5,200 | - | -5.76% | - | - |
| 11/10 | 1,371 | 1,376 | 1,341 | 1,347 | +0.45% | 12,700 | - | -5.54% | - | - |
| 11/09 | 1,346 | 1,398 | 1,321 | 1,341 | +1.9% | 19,600 | - | -6.03% | - | - |
| 11/06 | 1,328 | 1,352 | 1,305 | 1,316 | -7.19% | 18,200 | - | -7.84% | - | - |
| 11/05 | 1,411 | 1,443 | 1,411 | 1,418 | +1.65% | 5,100 | - | -0.91% | - | - |
| 11/04 | 1,413 | 1,439 | 1,378 | 1,395 | -1.41% | 4,300 | - | -2.45% | - | - |
| 11/02 | 1,456 | 1,456 | 1,409 | 1,415 | -1.53% | 5,500 | - | -0.98% | - | - |
| 10/30 | 1,430 | 1,449 | 1,395 | 1,437 | -0.07% | 15,400 | - | +0.77% | - | - |
| 10/29 | 1,433 | 1,467 | 1,433 | 1,438 | -0.28% | 5,000 | - | +1.13% | - | - |
| 10/28 | 1,460 | 1,462 | 1,439 | 1,442 | -0.83% | 2,800 | - | +1.69% | - | - |
| 10/27 | 1,440 | 1,458 | 1,436 | 1,454 | +0.97% | 9,100 | - | +2.9% | - | - |
| 10/26 | 1,449 | 1,449 | 1,430 | 1,440 | -1.37% | 2,800 | - | +2.35% | - | - |
| 10/23 | 1,469 | 1,469 | 1,408 | 1,460 | +1.46% | 16,100 | - | +4.14% | - | - |
| 10/22 | 1,439 | 1,471 | 1,439 | 1,439 | -2.04% | 6,700 | - | +3.01% | - | - |
| 10/21 | 1,405 | 1,469 | 1,405 | 1,469 | +4.18% | 8,400 | - | +5.61% | - | - |
| 10/20 | 1,426 | 1,456 | 1,410 | 1,410 | -2.08% | 11,000 | - | +1.88% | - | - |
| 10/19 | 1,402 | 1,465 | 1,372 | 1,440 | +1.41% | 18,200 | - | +4.35% | - | - |
| 10/16 | 1,421 | 1,450 | 1,420 | 1,420 | +0.07% | 11,700 | - | +3.35% | - | - |
| 10/15 | 1,469 | 1,469 | 1,417 | 1,419 | -3.4% | 5,400 | - | +3.58% | - | - |
| 10/14 | 1,465 | 1,470 | 1,413 | 1,469 | +0.14% | 8,100 | - | +7.54% | - | - |
| 10/13 | 1,467 | 1,470 | 1,450 | 1,467 | +1.1% | 3,400 | - | +7.87% | - | - |
| 10/09 | 1,463 | 1,471 | 1,451 | 1,451 | -0.34% | 8,100 | - | +7.08% | - | - |
| 10/08 | 1,465 | 1,465 | 1,449 | 1,456 | -0.41% | 4,500 | - | +7.93% | - | - |
| 10/07 | 1,464 | 1,477 | 1,435 | 1,462 | +1.11% | 13,300 | - | +8.86% | - | - |
| 10/06 | 1,405 | 1,468 | 1,403 | 1,446 | +2.92% | 17,000 | - | +8.15% | - | - |
| 10/05 | 1,361 | 1,410 | 1,359 | 1,405 | +2.78% | 9,400 | - | +5.48% | - | - |
| 10/02 | 1,346 | 1,373 | 1,333 | 1,367 | +0.22% | 6,200 | - | +2.94% | - | - |
| 10/01 | 1,388 | 1,388 | 1,361 | 1,364 | -1.73% | 4,000 | - | +3.1% | - | - |
| 09/30 | 1,404 | 1,405 | 1,362 | 1,388 | -0.22% | 12,100 | - | +5.07% | - | - |
| 09/29 | 1,370 | 1,410 | 1,368 | 1,391 | +1.68% | 23,000 | - | +5.7% | - | - |
| 09/28 | 1,354 | 1,372 | 1,333 | 1,368 | +1.03% | 7,900 | - | +4.19% | - | - |
| 09/25 | 1,370 | 1,371 | 1,317 | 1,354 | +0.97% | 15,500 | - | +3.52% | - | - |
| 09/24 | 1,335 | 1,351 | 1,330 | 1,341 | +0.83% | 10,700 | - | +2.52% | - | - |
| 09/18 | 1,317 | 1,334 | 1,312 | 1,330 | +0.99% | 7,300 | - | +2.31% | - | - |
| 09/17 | 1,317 | 1,320 | 1,305 | 1,317 | +0.53% | 4,200 | - | +2.41% | - | - |
| 09/16 | 1,298 | 1,311 | 1,291 | 1,310 | +0.38% | 7,500 | - | +2.99% | - | - |
| 09/15 | 1,332 | 1,332 | 1,299 | 1,305 | -2.03% | 5,600 | - | +3.82% | - | - |
| 09/14 | 1,292 | 1,347 | 1,277 | 1,332 | +3.1% | 13,200 | - | +7.16% | - | - |
| 09/11 | 1,281 | 1,301 | 1,265 | 1,292 | -0.54% | 11,700 | - | +5.3% | - | - |
| 09/10 | 1,283 | 1,300 | 1,253 | 1,299 | -0.08% | 45,300 | - | +7.09% | - | - |
| 09/09 | 1,300 | 1,305 | 1,297 | 1,300 | -0.69% | 4,000 | - | +8.51% | - | - |
| 09/08 | 1,312 | 1,318 | 1,304 | 1,309 | -0.68% | 7,300 | - | +10.65% | - | - |
| 09/07 | 1,344 | 1,344 | 1,317 | 1,318 | -0.15% | 18,700 | - | +12.84% | - | - |
| 09/04 | 1,336 | 1,339 | 1,318 | 1,320 | 0% | 19,300 | - | +14.58% | - | - |
| 09/03 | 1,333 | 1,333 | 1,311 | 1,320 | 0% | 22,100 | - | +16.2% | - | - |
| 09/02 | 1,321 | 1,360 | 1,318 | 1,320 | +0.61% | 26,000 | - | +17.86% | - | - |
| 09/01 | 1,303 | 1,321 | 1,302 | 1,312 | +0.77% | 12,400 | - | +18.84% | - | - |
| 08/31 | 1,313 | 1,313 | 1,300 | 1,302 | -1.36% | 8,500 | - | +19.56% | - | - |
| 08/28 | 1,321 | 1,335 | 1,307 | 1,320 | -0.08% | 21,300 | - | +22.91% | - | - |
| 08/27 | 1,327 | 1,338 | 1,306 | 1,321 | +1.77% | 28,100 | - | +24.86% | - | - |
| 08/26 | 1,277 | 1,329 | 1,253 | 1,298 | +3.67% | 18,500 | - | +24.45% | - | - |
| 08/25 | 1,299 | 1,300 | 1,236 | 1,252 | -3.47% | 15,800 | - | +21.79% | - | - |
| 08/24 | 1,293 | 1,300 | 1,281 | 1,297 | +1.33% | 7,500 | - | +27.78% | - | - |
| 08/21 | 1,290 | 1,290 | 1,252 | 1,280 | -1.46% | 7,800 | - | +28% | - | - |
| 08/20 | 1,219 | 1,339 | 1,208 | 1,299 | +4.67% | 37,700 | - | +31.61% | - | - |
| 08/19 | 1,309 | 1,309 | 1,185 | 1,241 | -9.35% | 84,700 | - | +27.67% | - | - |
| 08/18 | 1,379 | 1,418 | 1,262 | 1,369 | +20.19% | 210,100 | - | +42.75% | - | - |
| 08/17 | 1,139 | 1,139 | 1,139 | 1,139 | +15.17% | 5,700 | - | +20.91% | - | - |
| 08/14 | 954 | 989 | 954 | 989 | +3.67% | 5,900 | - | +6% | - | - |
| 08/13 | 941 | 954 | 940 | 954 | +1.17% | 2,900 | - | +2.47% | - | - |
| 08/12 | 934 | 948 | 930 | 943 | +0.11% | 3,300 | - | +1.4% | - | - |
| 08/10 | 944 | 944 | 918 | 942 | -0.21% | 3,500 | - | +1.29% | - | - |
| 08/07 | 928 | 944 | 928 | 944 | +1.83% | 400 | - | +1.61% | - | - |
| 08/06 | 917 | 927 | 917 | 927 | 0% | 2,300 | - | -0.11% | - | - |
| 08/05 | 925 | 932 | 924 | 927 | 0% | 1,600 | - | -0.22% | - | - |
| 08/04 | 927 | 936 | 922 | 927 | 0% | 2,200 | - | -0.11% | - | - |
| 08/03 | 920 | 930 | 917 | 927 | +0.76% | 6,300 | - | -0.22% | - | - |
| 07/31 | 924 | 924 | 918 | 920 | 0% | 600 | - | -1.08% | - | - |
| 07/30 | 924 | 932 | 900 | 920 | -0.43% | 4,600 | - | -1.18% | - | - |
| 07/29 | 928 | 928 | 924 | 924 | -0.11% | 400 | - | -0.86% | - | - |
| 07/28 | 928 | 928 | 925 | 925 | -0.32% | 1,200 | - | -0.86% | - | - |
| 07/27 | 931 | 931 | 928 | 928 | -0.32% | 800 | - | -0.64% | - | - |
| 07/24 | 960 | 960 | 931 | 931 | +0.11% | 4,800 | - | -0.43% | - | - |
| 07/23 | 931 | 936 | 926 | 930 | -0.11% | 800 | - | -0.53% | - | - |
| 07/22 | 912 | 936 | 912 | 931 | +0.43% | 2,100 | - | -0.53% | - | - |
| 07/21 | 931 | 934 | 927 | 927 | -0.43% | 1,700 | - | -1.07% | - | - |
| 07/17 | 925 | 931 | 925 | 931 | -0.32% | 400 | - | -0.75% | - | - |
| 07/16 | 924 | 934 | 924 | 934 | 0% | 600 | - | -0.53% | - | - |
| 07/15 | 927 | 934 | 927 | 934 | +0.76% | 1,200 | - | -0.53% | - | - |
| 07/14 | 923 | 930 | 923 | 927 | +0.43% | 900 | - | -1.28% | - | - |
| 07/13 | 937 | 938 | 908 | 923 | -1.49% | 3,500 | - | -1.81% | - | - |
| 07/10 | 930 | 937 | 929 | 937 | +0.21% | 500 | - | -0.43% | - | - |
| 07/08 | 931 | 937 | 930 | 935 | +0.43% | 1,200 | - | -0.74% | - | - |
| 07/07 | 930 | 934 | 930 | 931 | +0.11% | 4,000 | - | -1.17% | - | - |
| 07/06 | 930 | 930 | 925 | 930 | 0% | 1,500 | - | -1.38% | - | - |
| 07/03 | 925 | 930 | 922 | 930 | 0% | 1,100 | - | -1.59% | - | - |
| 07/02 | 925 | 930 | 925 | 930 | +0.54% | 500 | - | -1.69% | - | - |
| 07/01 | 922 | 931 | 922 | 925 | -0.43% | 2,700 | - | -2.22% | - | - |
| 06/30 | 920 | 930 | 919 | 929 | +0.98% | 2,500 | - | -1.9% | - | - |
| 06/29 | 945 | 945 | 920 | 920 | -3.16% | 9,900 | - | -2.95% | - | - |
| 06/26 | 945 | 972 | 944 | 950 | 0% | 5,100 | - | +0.21% | - | - |
| 06/25 | 954 | 954 | 944 | 950 | 0% | 4,500 | - | +0.21% | - | - |
| 06/24 | 949 | 950 | 945 | 950 | +0.64% | 1,400 | - | +0.32% | - | - |
| 06/23 | 949 | 949 | 944 | 944 | -0.53% | 800 | - | -0.32% | - | - |
| 06/22 | 947 | 950 | 937 | 949 | +0.74% | 2,700 | - | +0.21% | - | - |
| 06/19 | 950 | 958 | 942 | 942 | -0.84% | 4,900 | - | -0.53% | - | - |
| 06/18 | 934 | 950 | 931 | 950 | +0.64% | 5,800 | - | +0.42% | - | - |
| 06/17 | 941 | 950 | 935 | 944 | -0.63% | 900 | - | -0.11% | - | - |
| 06/16 | 950 | 958 | 949 | 950 | 0% | 14,900 | - | +0.64% | - | - |
| 06/15 | 950 | 958 | 949 | 950 | 0% | 4,500 | - | +0.74% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2023年 6月期 | 4,475 4/13 | 1,820 6/1 | 5,348,900 3/28 | 206億7450万 | 87億3490万 | +11.03% 6/21 | -29.35% 5/17 |
| 2024年 6月期 | 2,335 7/3 | 908 4/16 | 328,900 8/15 | 114億8210万 | 45億3273万 | +13.22% 1/29 | -25.56% 8/16 |
| 2025年 6月期 | 1,195 9/4 | 665 4/7 | 108,200 4/25 | 59億6956万 | 33億3400万 | +10.8% 8/27 | -24.81% 8/6 |
| 2026年 6月期 | 979 11/25 | 720 7/2 7/1 | 93,000 7/7 | 49億5122万 | 36億3422万 | +7.18% 8/22 | -4.7% 11/19 |
| 最新 | 1,342 2026/11/11 | 5,200 | 67億9327万 | -5.76% 1,424 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/11/11 vs 2025/12/30
- 46%（1.46倍）
- 過去安値
665円（2025/04/07） - 102%（2.02倍）
1,342円（11/11）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
